中国太保融券券源 中国太保专项约券

日期	收盘价	估算交易累积收益	当日涨幅%	当日波动%	每股收益（30%）
2020-04-28	28.1	0	0	0	0
2020-04-28	28.68	0.076	2.064	3.167	0.02
2020-04-29	29.55	0.174	3.033	4.010	0.05
2020-04-30	29.57	0.215	0.068	1.658	0.06
2020-05-06	29.22	0.263	-1.184	1.961	0.08
2020-05-07	29.18	0.290	-0.137	1.095	0.09
2020-05-08	28.49	0.395	-2.365	4.421	0.12
2020-05-11	28.79	0.440	1.053	1.895	0.13
2020-05-12	28.28	0.483	-1.771	1.806	0.14
2020-05-13	28.28	0.518	0.000	1.485	0.16
2020-05-14	27.68	0.555	-2.122	1.627	0.17
2020-05-15	27.48	0.597	-0.723	1.842	0.18
2020-05-18	27.39	0.639	-0.328	1.820	0.19
2020-05-19	27.8	0.674	1.497	1.533	0.20
2020-05-20	27.94	0.703	0.504	1.223	0.21
2020-05-21	27.62	0.747	-1.145	1.933	0.22
2020-05-22	26.8	0.807	-2.969	2.679	0.24
2020-05-25	26.29	0.885	-1.903	3.545	0.27
2020-05-26	26.57	0.914	1.065	1.293	0.27
2020-05-27	26.59	0.955	0.075	1.882	0.29
2020-05-28	27.39	1.050	3.009	4.137	0.31
2020-05-29	27.08	1.090	-1.132	1.789	0.33
2020-06-01	27.64	1.123	2.068	1.440	0.34
2020-06-02	28.27	1.197	2.279	3.148	0.36
2020-06-03	28.02	1.277	-0.884	3.431	0.38
2020-06-04	27.93	1.316	-0.321	1.642	0.39
2020-06-05	28.06	1.350	0.465	1.468	0.41
2020-06-08	29.17	1.436	3.956	3.528	0.43
2020-06-09	29.09	1.469	-0.274	1.371	0.44
2020-06-10	28.7	1.510	-1.341	1.719	0.45
2020-06-11	27.89	1.577	-2.822	2.892	0.47
2020-06-12	27.75	1.634	-0.502	2.438	0.49
2020-06-15	27.4	1.667	-1.261	1.477	0.50
2020-06-16	27.82	1.714	1.533	2.007	0.51
2020-06-17	27.52	1.758	-1.078	1.905	0.53
2020-06-18	27.78	1.806	0.945	2.108	0.54
2020-06-19	27.98	1.854	0.720	2.052	0.56
2020-06-22	27.88	1.926	-0.357	3.074	0.58
2020-06-23	27.38	1.961	-1.793	1.542	0.59
2020-06-24	27.51	2.008	0.475	2.045	0.60
2020-06-29	27.12	2.051	-1.418	1.890	0.62
2020-06-30	27.25	2.069	0.479	0.811	0.62
2020-07-01	28.29	2.167	3.817	4.147	0.65
2020-07-02	29.47	2.311	4.171	5.868	0.69
2020-07-03	30.7	2.410	4.174	3.868	0.72
2020-07-06	33.72	2.618	9.837	7.394	0.79
2020-07-07	32.7	2.820	-3.025	7.414	0.85
2020-07-08	33.77	3.008	3.272	6.697	0.90
2020-07-09	33.8	3.115	0.089	3.790	0.93
2020-07-10	31.7	3.242	-6.213	4.822	0.97
2020-07-13	32.06	3.345	1.136	3.849	1.00
2020-07-14	31.57	3.439	-1.528	3.556	1.03
2020-07-15	31.15	3.543	-1.330	4.023	1.06
2020-07-16	30.23	3.689	-2.953	5.778	1.11
2020-07-17	29.78	3.766	-1.489	3.109	1.13
2020-07-20	31.68	3.909	6.380	5.440	1.17
2020-07-21	31.29	4.085	-1.231	6.755	1.23
2020-07-22	30.87	4.165	-1.342	3.100	1.25
2020-07-23	30.34	4.240	-1.717	2.948	1.27
2020-07-24	29.37	4.334	-3.197	3.856	1.30
2020-07-27	29.51	4.375	0.477	1.668	1.31
2020-07-28	29.4	4.423	-0.373	1.965	1.33
2020-07-29	29.99	4.508	2.007	3.401	1.35
2020-07-30	29.47	4.557	-1.734	1.967	1.37
2020-07-31	29.51	4.624	0.136	2.749	1.39
2020-08-03	30.06	4.662	1.864	1.525	1.40
2020-08-04	30.84	4.770	2.595	4.192	1.43
2020-08-05	30.24	4.833	-1.946	2.497	1.45
2020-08-06	30.48	4.895	0.794	2.447	1.47
2020-08-07	29.99	4.964	-1.608	2.756	1.49
2020-08-10	30.56	5.061	1.901	3.801	1.52
2020-08-11	30.8	5.166	0.785	4.090	1.55
2020-08-12	31.28	5.235	1.558	2.662	1.57
2020-08-13	30.78	5.292	-1.598	2.206	1.59
2020-08-14	32.03	5.440	4.061	5.556	1.63
2020-08-17	33.71	5.709	5.245	9.585	1.71
2020-08-18	33.27	5.772	-1.305	2.255	1.73
2020-08-19	31.93	5.868	-4.028	3.607	1.76
2020-08-20	32.03	5.927	0.313	2.224	1.78
2020-08-21	32.27	5.977	0.749	1.842	1.79
2020-08-24	31.4	6.030	-2.696	2.014	1.81
2020-08-25	31.25	6.090	-0.478	2.325	1.83
2020-08-26	30.61	6.168	-2.048	3.072	1.85
2020-08-27	30.85	6.216	0.784	1.862	1.86
2020-08-28	31.53	6.295	2.204	3.015	1.89
2020-08-31	30.82	6.383	-2.252	3.394	1.91
2020-09-01	30.86	6.412	0.130	1.136	1.92
2020-09-02	30.66	6.456	-0.648	1.717	1.94
2020-09-03	30.5	6.498	-0.522	1.663	1.95
2020-09-04	30.18	6.528	-1.049	1.180	1.96
2020-09-07	30.1	6.571	-0.265	1.723	1.97
2020-09-08	31.02	6.648	3.056	2.990	1.99
2020-09-09	30.33	6.721	-2.224	2.869	2.02
2020-09-10	30.61	6.779	0.923	2.275	2.03
2020-09-11	30.72	6.821	0.359	1.633	2.05
2020-09-14	30.46	6.872	-0.846	2.018	2.06
2020-09-15	30.42	6.919	-0.131	1.871	2.08
2020-09-16	30.5	6.965	0.263	1.808	2.09
2020-09-17	30.32	7.002	-0.590	1.443	2.10
2020-09-18	32.44	7.215	6.992	7.883	2.16
2020-09-21	32.64	7.307	0.617	3.391	2.19
2020-09-22	31.57	7.386	-3.278	3.002	2.22
2020-09-23	31.44	7.427	-0.412	1.552	2.23
2020-09-24	31.1	7.474	-1.081	1.845	2.24
2020-09-25	31.52	7.519	1.350	1.704	2.26
2020-09-28	31.46	7.553	-0.190	1.301	2.27
2020-09-29	31.45	7.586	-0.032	1.240	2.28
2020-09-30	31.21	7.640	-0.763	2.067	2.29
2020-10-09	32.02	7.707	2.595	2.531	2.31
2020-10-12	33.17	7.822	3.592	4.154	2.35
2020-10-13	32.81	7.878	-1.085	2.050	2.36
2020-10-14	32.47	7.920	-1.036	1.554	2.38
2020-10-15	32.87	7.994	1.232	2.710	2.40
2020-10-16	33.35	8.062	1.460	2.434	2.42
2020-10-19	33.81	8.176	1.379	4.048	2.45
2020-10-20	33.55	8.221	-0.769	1.597	2.47
2020-10-21	34.18	8.305	1.878	2.951	2.49
2020-10-22	33.35	8.471	-2.428	5.998	2.54
2020-10-23	34.04	8.648	2.069	6.237	2.59
2020-10-26	34.35	8.747	0.911	3.467	2.62
2020-10-27	34.28	8.812	-0.204	2.271	2.64
2020-10-28	33.11	8.902	-3.413	3.267	2.67
2020-10-29	32.61	8.974	-1.510	2.628	2.69
2020-10-30	31.91	9.074	-2.147	3.772	2.72
2020-11-02	31.28	9.170	-1.974	3.667	2.75
2020-11-03	31.93	9.236	2.078	2.494	2.77
2020-11-04	31.81	9.284	-0.376	1.816	2.79
2020-11-05	32.28	9.337	1.478	1.949	2.80
2020-11-06	32.01	9.392	-0.836	2.076	2.82
2020-11-09	33.45	9.501	4.499	3.905	2.85
2020-11-10	33.63	9.599	0.538	3.498	2.88
2020-11-11	33.8	9.648	0.506	1.754	2.89
2020-11-12	32.94	9.736	-2.544	3.195	2.92
2020-11-13	31.78	9.837	-3.522	3.825	2.95
2020-11-16	32.36	9.888	1.825	1.888	2.97
2020-11-17	32.7	9.957	1.051	2.534	2.99
2020-11-18	33.08	10.045	1.162	3.180	3.01
2020-11-19	34.1	10.159	3.083	4.021	3.05
2020-11-20	33.68	10.237	-1.232	2.757	3.07
2020-11-23	34.25	10.322	1.692	2.999	3.10
2020-11-24	33.95	10.393	-0.876	2.511	3.12
2020-11-25	36	10.602	6.038	6.951	3.18
2020-11-26	37.85	10.786	5.139	5.833	3.24
2020-11-27	38.48	10.922	1.664	4.254	3.28
2020-11-30	38.65	11.111	0.442	5.847	3.33
2020-12-01	39.85	11.322	3.105	6.365	3.40
2020-12-02	39.28	11.402	-1.430	2.434	3.42
2020-12-03	38.98	11.518	-0.764	3.590	3.46
2020-12-04	38.79	11.607	-0.487	2.745	3.48
2020-12-07	37.81	11.731	-2.526	3.944	3.52
2020-12-08	37.67	11.813	-0.370	2.592	3.54
2020-12-09	37.4	11.887	-0.717	2.389	3.57
2020-12-10	37.35	11.983	-0.134	3.075	3.59
2020-12-11	36.77	12.104	-1.553	3.963	3.63
2020-12-14	37.37	12.195	1.632	2.910	3.66
2020-12-15	36.87	12.273	-1.338	2.542	3.68
2020-12-16	37.61	12.422	2.007	4.774	3.73
2020-12-17	38.18	12.549	1.516	3.962	3.76
2020-12-18	37.43	12.617	-1.964	2.200	3.79
2020-12-21	37.59	12.720	0.427	3.286	3.82
2020-12-22	35.81	12.911	-4.735	6.385	3.87
2020-12-23	36.12	12.999	0.866	2.932	3.90
2020-12-24	36.31	13.063	0.526	2.104	3.92
2020-12-25	35.4	13.163	-2.506	3.415	3.95
2020-12-28	36.25	13.279	2.401	3.842	3.98
2020-12-29	36.26	13.357	0.028	2.566	4.01
2020-12-30	36.22	13.418	-0.110	2.041	4.03
2020-12-31	38.4	13.651	6.019	7.261	4.10
2021-01-04	38.35	13.750	-0.130	3.099	4.12
2021-01-05	37.9	13.943	-1.173	6.128	4.18
2021-01-06	38.17	14.042	0.712	3.087	4.21
2021-01-07	39.27	14.176	2.882	4.113	4.25
2021-01-08	39	14.276	-0.688	3.081	4.28
2021-01-11	39.26	14.393	0.667	3.564	4.32
2021-01-12	40.25	14.558	2.522	4.916	4.37
2021-01-13	39.2	14.735	-2.609	5.416	4.42
2021-01-14	39.5	14.852	0.765	3.571	4.46
2021-01-15	41.08	15.179	4.000	9.544	4.55
2021-01-18	41.3	15.296	0.536	3.408	4.59
2021-01-19	42.2	15.515	2.179	6.223	4.65
2021-01-20	39.81	15.736	-5.664	6.659	4.72
2021-01-21	39.65	15.848	-0.402	3.391	4.75
2021-01-22	37.57	16.021	-5.246	5.523	4.81
2021-01-25	38.49	16.168	2.449	4.578	4.85
2021-01-26	37.34	16.275	-2.988	3.455	4.88
2021-01-27	38.05	16.379	1.901	3.267	4.91
2021-01-28	36.66	16.487	-3.653	3.522	4.95
2021-01-29	34.69	16.651	-5.374	5.674	5.00
2021-02-01	35.41	16.766	2.076	3.920	5.03
2021-02-02	36.4	16.911	2.796	4.773	5.07
2021-02-03	36.56	17.019	0.440	3.544	5.11
2021-02-04	37.28	17.149	1.969	4.185	5.14
2021-02-05	38.82	17.317	4.131	5.177	5.19
2021-02-08	38.88	17.449	0.155	4.096	5.23
2021-02-09	38.48	17.568	-1.029	3.704	5.27
2021-02-10	39.15	17.704	1.741	4.158	5.31
2021-02-18	41.13	17.820	5.057	3.397	5.35
2021-02-19	42.31	18.072	2.869	7.148	5.42
2021-02-22	42.62	18.259	0.733	5.271	5.48
2021-02-23	44.74	18.570	4.974	8.329	5.57
2021-02-24	43	18.829	-3.889	7.242	5.65
2021-02-25	46	19.147	6.977	8.279	5.74
2021-02-26	44.19	19.333	-3.935	5.065	5.80
2021-03-01	43.56	19.502	-1.426	4.639	5.85
2021-03-02	44	19.624	1.010	3.329	5.89
2021-03-03	45.31	19.923	2.977	7.932	5.98
2021-03-04	45.13	20.066	-0.397	3.796	6.02
2021-03-05	43.08	20.305	-4.542	6.647	6.09
2021-03-08	42.93	20.472	-0.348	4.689	6.14
2021-03-09	42.16	20.642	-1.794	4.822	6.19
2021-03-10	41.4	20.756	-1.803	3.297	6.23
2021-03-11	42.1	20.891	1.691	3.865	6.27
2021-03-12	41.67	20.999	-1.021	3.112	6.30
2021-03-15	41.5	21.166	-0.408	4.824	6.35
2021-03-16	43.12	21.350	3.904	5.133	6.41
2021-03-17	41.58	21.515	-3.571	4.754	6.45
2021-03-18	40.43	21.662	-2.766	4.353	6.50
2021-03-19	38.55	21.804	-4.650	4.427	6.54
2021-03-22	37.94	21.906	-1.582	3.217	6.57
2021-03-23	38.2	22.006	0.685	3.137	6.60
2021-03-24	37.16	22.091	-2.723	2.775	6.63
2021-03-25	37.5	22.166	0.915	2.395	6.65
2021-03-26	38.51	22.279	2.693	3.520	6.68
2021-03-29	38.68	22.380	0.441	3.116	6.71
2021-03-30	38.36	22.444	-0.827	2.017	6.73
2021-03-31	37.84	22.507	-1.356	2.007	6.75
2021-04-01	38.35	22.573	1.348	2.035	6.77
2021-04-02	38.05	22.630	-0.782	1.825	6.79
2021-04-06	37.53	22.698	-1.367	2.155	6.81
2021-04-07	35.72	22.876	-4.823	5.995	6.86
2021-04-08	36.33	22.958	1.708	2.716	6.89
2021-04-09	35.56	23.047	-2.119	3.000	6.91
2021-04-12	34.85	23.148	-1.997	3.459	6.94
2021-04-13	34.58	23.235	-0.775	3.013	6.97
2021-04-14	34.75	23.299	0.492	2.227	6.99
2021-04-15	34.06	23.374	-1.986	2.647	7.01
2021-04-16	34.74	23.457	1.996	2.848	7.04
2021-04-19	34.76	23.529	0.058	2.504	7.06
2021-04-20	34.23	23.574	-1.525	1.554	7.07
2021-04-21	33.81	23.611	-1.227	1.315	7.08
2021-04-22	33.8	23.664	-0.030	1.893	7.10
2021-04-23	33.59	23.738	-0.621	2.633	7.12
2021-04-26	32.62	23.819	-2.888	2.977	7.15
2021-04-27	33.3	23.904	2.085	3.066	7.17
2021-04-28	33.54	23.966	0.721	2.222	7.19
2021-04-29	33.78	24.043	0.716	2.743	7.21
2021-04-30	32.89	24.131	-2.635	3.227	7.24
2021-05-06	32.97	24.192	0.243	2.220	7.26
2021-05-07	32.27	24.289	-2.123	3.609	7.29
2021-05-10	32.7	24.333	1.333	1.580	7.30
2021-05-11	32.46	24.389	-0.734	2.080	7.32
2021-05-12	32.42	24.435	-0.123	1.725	7.33
2021-05-13	32.16	24.486	-0.802	1.882	7.35
2021-05-14	33.92	24.654	5.473	5.939	7.40
2021-05-17	33.81	24.704	-0.324	1.769	7.41
2021-05-18	34.2	24.785	1.154	2.869	7.44
2021-05-19	33.76	24.852	-1.287	2.368	7.46
2021-05-20	34.45	24.954	2.044	3.555	7.49
2021-05-21	33.63	25.056	-2.380	3.628	7.52
2021-05-24	33.73	25.111	0.297	1.963	7.53
2021-05-25	35.45	25.329	5.099	7.382	7.60
2021-05-26	35.45	25.387	0.000	1.975	7.62
2021-05-27	35.12	25.443	-0.931	1.918	7.63
2021-05-28	35.05	25.499	-0.199	1.908	7.65
2021-05-31	34.4	25.590	-1.854	3.167	7.68
2021-06-01	33.29	25.686	-3.227	3.459	7.71
2021-06-02	33.52	25.740	0.691	1.922	7.72
2021-06-03	33.29	25.797	-0.686	2.088	7.74
2021-06-04	33.89	25.896	1.802	3.485	7.77
2021-06-07	33.97	25.938	0.236	1.505	7.78
2021-06-08	34.3	26.013	0.971	2.620	7.80
2021-06-09	34.27	26.067	-0.087	1.895	7.82
2021-06-10	33.2	26.170	-3.122	3.706	7.85
2021-06-11	32.51	26.266	-2.078	3.554	7.88
2021-06-15	31.62	26.368	-2.738	3.876	7.91
2021-06-16	31.75	26.411	0.411	1.613	7.92
2021-06-17	30.75	26.513	-3.150	3.969	7.95
2021-06-18	30.48	26.574	-0.878	2.407	7.97
2021-06-21	29.96	26.629	-1.706	2.198	7.99
2021-06-22	30.45	26.675	1.636	1.836	8.00
2021-06-23	30.45	26.726	0.000	2.003	8.02
2021-06-24	29.42	26.765	0.204	1.601	8.03
2021-06-25	29.75	26.805	1.122	1.598	8.04
2021-06-28	28.98	26.894	-2.588	3.697	8.07
2021-06-29	28.77	26.923	-0.725	1.208	8.08
2021-06-30	28.97	26.955	0.695	1.321	8.09
2021-07-01	29.34	27.039	1.277	3.417	8.11
2021-07-02	28.19	27.113	-3.920	3.170	8.13
2021-07-05	28.32	27.155	0.461	1.774	8.15
2021-07-06	29.13	27.245	2.860	3.708	8.17
2021-07-07	28.89	27.310	-0.824	2.712	8.19
2021-07-08	28.13	27.401	-2.631	3.877	8.22
2021-07-09	27.9	27.466	-0.818	2.773	8.24
2021-07-12	27.45	27.529	-1.613	2.760	8.26
2021-07-13	27.62	27.575	0.619	2.004	8.27
2021-07-14	26.84	27.651	-3.834	3.404	8.30
2021-07-15	28.37	27.796	5.700	6.148	8.34
2021-07-16	28.04	27.886	-1.163	3.842	8.37
2021-07-19	28.15	27.957	0.392	3.031	8.39
2021-07-20	27.61	28.015	-1.918	2.522	8.40
2021-07-21	27.87	28.075	0.942	2.572	8.42
2021-07-22	29.01	28.221	4.090	6.028	8.47
2021-07-23	29.14	28.282	0.448	2.516	8.48
2021-07-26	27.49	28.396	-5.662	4.976	8.52
2021-07-27	26.5	28.501	-3.601	4.765	8.55
2021-07-28	26.43	28.562	-0.264	2.755	8.57
2021-07-29	25.85	28.655	-2.194	4.313	8.60
2021-07-30	26.02	28.734	0.658	3.675	8.62
2021-08-02	26.9	28.903	3.382	7.533	8.67
2021-08-03	26.95	28.969	0.186	2.937	8.69
2021-08-04	26.53	29.022	-1.558	2.375	8.71
2021-08-05	26.67	29.098	0.528	3.430	8.73
2021-08-06	26.4	29.138	-1.012	1.837	8.74
2021-08-09	27.52	29.293	4.242	6.742	8.79
2021-08-10	27.67	29.355	0.545	2.689	8.81
2021-08-11	27.67	29.413	0.000	2.494	8.82
2021-08-12	27.1	29.482	-2.060	3.072	8.84
2021-08-13	27.09	29.524	-0.037	1.845	8.86
2021-08-16	27.29	29.566	0.738	1.883	8.87
2021-08-17	27.28	29.643	-0.037	3.371	8.89
2021-08-18	28.2	29.787	3.372	6.122	8.94
2021-08-19	27.19	29.854	-3.582	2.979	8.96
2021-08-20	26.47	29.935	-2.648	3.641	8.98
2021-08-23	26.52	29.974	0.189	1.776	8.99
2021-08-24	26.6	30.020	0.302	2.074	9.01
2021-08-25	26.24	30.070	-1.353	2.293	9.02
2021-08-26	25.59	30.126	-2.477	2.630	9.04
2021-08-27	26.18	30.186	2.306	2.735	9.06
2021-08-30	26.05	30.242	-0.497	2.597	9.07
2021-08-31	26.3	30.305	0.960	2.879	9.09
2021-09-01	27.47	30.460	4.449	6.768	9.14
2021-09-02	27.57	30.500	0.364	1.711	9.15
2021-09-03	27.81	30.580	0.871	3.482	9.17
2021-09-06	28.49	30.683	2.445	4.315	9.20
2021-09-07	28.45	30.733	-0.140	2.141	9.22
2021-09-08	28.16	30.803	-1.019	2.953	9.24
2021-09-09	28.15	30.859	-0.036	2.415	9.26
2021-09-10	28.3	30.940	0.533	3.410	9.28
2021-09-13	28.49	30.981	0.671	1.731	9.29
2021-09-14	27.7	31.081	-2.773	4.317	9.32
2021-09-15	27.88	31.132	0.650	2.202	9.34
2021-09-16	27.69	31.170	-0.681	1.650	9.35
2021-09-17	27.17	31.239	-1.878	3.070	9.37
2021-09-22	26.7	31.283	-1.730	1.951	9.38
2021-09-23	27.1	31.339	1.498	2.472	9.40
2021-09-24	27.1	31.376	0.000	1.661	9.41
2021-09-27	27.64	31.447	1.993	3.063	9.43
2021-09-28	27.87	31.515	0.832	2.967	9.45
2021-09-29	27.99	31.612	0.431	4.126	9.48
2021-09-30	27.14	31.696	-3.037	3.716	9.51
2021-10-08	29.3	31.846	7.959	6.153	9.55
2021-10-11	29.68	31.918	1.297	2.901	9.58
2021-10-12	29.57	31.992	-0.371	3.032	9.60
2021-10-13	29.11	32.076	-1.556	3.449	9.62
2021-10-14	28.89	32.126	-0.756	2.061	9.64
2021-10-15	28.8	32.169	-0.312	1.800	9.65
2021-10-18	28.52	32.241	-0.972	3.021	9.67
2021-10-19	29.14	32.342	2.174	4.173	9.70
2021-10-20	28.7	32.425	-1.510	3.466	9.73
2021-10-21	29.75	32.543	3.659	4.774	9.76
2021-10-22	29.84	32.594	0.303	2.050	9.78
2021-10-25	29.5	32.645	-1.139	2.044	9.79
2021-10-26	29.18	32.700	-1.085	2.271	9.81
2021-10-27	29.18	32.767	0.000	2.776	9.83
2021-10-28	29.12	32.820	-0.206	2.159	9.85
2021-10-29	27.4	32.970	-5.907	6.593	9.89
2021-11-01	28.25	33.073	3.102	4.380	9.92
2021-11-02	27.9	33.198	-1.239	5.381	9.96
2021-11-03	28.09	33.278	0.681	3.405	9.98
2021-11-04	28.09	33.327	0.000	2.100	10.00
2021-11-05	28.08	33.363	-0.036	1.531	10.01
2021-11-08	28.1	33.441	0.071	3.348	10.03
2021-11-09	27.74	33.509	-1.281	2.918	10.05
2021-11-10	27.38	33.572	-1.298	2.776	10.07
2021-11-11	28.4	33.675	3.725	4.346	10.10
2021-11-12	28.2	33.715	-0.704	1.690	10.11
2021-11-15	28.37	33.747	0.603	1.348	10.12
2021-11-16	28.62	33.795	0.881	2.009	10.14
2021-11-17	28.57	33.830	-0.175	1.468	10.15
2021-11-18	27.97	33.890	-2.100	2.590	10.17
2021-11-19	28.32	33.945	1.251	2.324	10.18
2021-11-22	27.86	33.987	-1.624	1.836	10.20
2021-11-23	27.78	34.021	-0.287	1.472	10.21
2021-11-24	27.8	34.055	0.072	1.440	10.22
2021-11-25	27.83	34.085	0.108	1.295	10.23
2021-11-26	27.38	34.115	-1.617	1.330	10.23
2021-11-29	27.25	34.144	-0.475	1.278	10.24
2021-11-30	27.09	34.183	-0.587	1.725	10.25
2021-12-01	27.29	34.204	0.738	0.923	10.26
2021-12-02	27.18	34.239	-0.403	1.539	10.27
2021-12-03	27.1	34.282	-0.294	1.913	10.28
2021-12-06	27.26	34.342	0.590	2.620	10.30
2021-12-07	27.77	34.399	1.871	2.458	10.32
2021-12-08	27.74	34.437	-0.108	1.656	10.33
2021-12-09	28.23	34.520	1.766	3.533	10.36
2021-12-10	28.14	34.549	-0.319	1.240	10.36
2021-12-13	28.26	34.619	0.426	2.985	10.39
2021-12-14	27.67	34.675	-2.088	2.406	10.40
2021-12-15	27.53	34.709	-0.506	1.482	10.41
2021-12-16	27.8	34.743	0.981	1.453	10.42
2021-12-17	27.55	34.777	-0.899	1.511	10.43
2021-12-20	27.48	34.802	-0.254	1.089	10.44
2021-12-21	27.62	34.832	0.509	1.310	10.45
2021-12-22	27.35	34.863	-0.978	1.340	10.46
2021-12-23	27.34	34.892	-0.037	1.280	10.47
2021-12-24	27.18	34.918	-0.585	1.134	10.48
2021-12-27	27.13	34.946	-0.184	1.251	10.48
2021-12-28	27.17	34.988	0.147	1.843	10.50
2021-12-29	27.06	35.014	-0.405	1.178	10.50
2021-12-30	27.07	35.032	0.037	0.776	10.51
2021-12-31	27.12	35.051	0.185	0.850	10.52
2022-01-04	27.26	35.083	0.516	1.401	10.52
2022-01-05	27.6	35.139	1.247	2.458	10.54
2022-01-06	27.46	35.164	-0.507	1.087	10.55
2022-01-07	27.92	35.222	1.675	2.476	10.57
2022-01-10	28.11	35.265	0.681	1.827	10.58
2022-01-11	28.07	35.313	-0.142	2.063	10.59
2022-01-12	27.87	35.359	-0.713	1.995	10.61
2022-01-13	27.94	35.414	0.251	2.368	10.62
2022-01-14	27.11	35.487	-2.971	3.221	10.65
2022-01-17	27.09	35.510	-0.074	0.996	10.65
2022-01-18	27.48	35.549	1.440	1.735	10.66
2022-01-19	27.66	35.593	0.655	1.892	10.68
2022-01-20	28.49	35.671	3.001	3.290	10.70
2022-01-21	28.21	35.716	-0.983	1.895	10.71
2022-01-24	27.85	35.769	-1.276	2.304	10.73
2022-01-25	27.09	35.822	-2.729	2.334	10.75
2022-01-26	27.22	35.854	0.480	1.440	10.76
2022-01-27	26.9	35.877	-1.176	0.992	10.76
2022-01-28	26.26	35.943	-2.379	3.011	10.78
2022-02-07	26.9	36.005	2.437	2.780	10.80
2022-02-08	27.41	36.058	1.896	2.305	10.82
2022-02-09	27.36	36.100	-0.182	1.861	10.83
2022-02-10	27.88	36.157	1.901	2.449	10.85
2022-02-11	28.83	36.276	3.407	4.950	10.88
2022-02-14	27.92	36.344	-3.156	2.914	10.90
2022-02-15	27.71	36.391	-0.752	2.042	10.92
2022-02-16	27.85	36.426	0.505	1.516	10.93
2022-02-17	27.65	36.469	-0.718	1.867	10.94
2022-02-18	27.98	36.522	1.193	2.278	10.96
2022-02-21	27.8	36.549	-0.643	1.179	10.96
2022-02-22	27.36	36.586	-1.583	1.619	10.98
2022-02-23	27.23	36.619	-0.475	1.462	10.99
2022-02-24	26.66	36.672	-2.093	2.350	11.00
2022-02-25	26.58	36.709	-0.300	1.688	11.01
2022-02-28	26.44	36.740	-0.527	1.392	11.02
2022-03-01	26.69	36.767	0.946	1.248	11.03
2022-03-02	26.44	36.784	-0.937	0.749	11.04
2022-03-03	26.57	36.801	0.492	0.756	11.04
2022-03-04	26.3	36.830	-1.016	1.317	11.05
2022-03-07	25.62	36.877	-2.586	2.205	11.06
2022-03-08	24.74	36.953	-3.435	3.708	11.09
2022-03-09	23.97	37.068	-3.112	5.740	11.12
2022-03-10	24.08	37.101	0.459	1.669	11.13
2022-03-11	24.16	37.177	0.332	3.738	11.15
2022-03-14	23.56	37.217	-2.483	2.070	11.17
2022-03-15	21.65	37.360	-8.107	7.895	11.21
2022-03-16	22.56	37.474	4.203	6.097	11.24
2022-03-17	22.9	37.534	1.507	3.147	11.26
2022-03-18	23.59	37.635	3.013	5.109	11.29
2022-03-21	22.93	37.679	-2.798	2.331	11.30
2022-03-22	23.29	37.754	1.570	3.838	11.33
2022-03-23	23.28	37.790	-0.043	1.846	11.34
2022-03-24	23.19	37.823	-0.387	1.718	11.35
2022-03-25	23.13	37.853	-0.259	1.596	11.36
2022-03-28	22.54	37.993	-2.551	7.436	11.40
2022-03-29	22.47	38.026	-0.311	1.730	11.41
2022-03-30	22.88	38.065	1.825	2.092	11.42
2022-03-31	22.92	38.101	0.175	1.879	11.43
2022-04-01	23.2	38.154	1.222	2.749	11.45
2022-04-06	23.62	38.214	1.810	3.017	11.46
2022-04-07	23.2	38.259	-1.778	2.329	11.48
2022-04-08	23.41	38.289	0.905	1.552	11.49
2022-04-11	22.59	38.350	-3.503	3.246	11.51
2022-04-12	22.83	38.419	1.062	3.630	11.53
2022-04-13	22.76	38.457	-0.307	1.971	11.54
2022-04-14	22.81	38.476	0.220	1.011	11.54
2022-04-15	22.92	38.516	0.482	2.104	11.55
2022-04-18	22.32	38.561	-2.618	2.400	11.57
2022-04-19	21.97	38.607	-1.568	2.509	11.58
2022-04-20	21.81	38.640	-0.728	1.821	11.59
2022-04-21	21.96	38.693	0.688	2.889	11.61
2022-04-22	22.22	38.758	1.184	3.506	11.63
2022-04-25	20.81	38.850	-6.346	5.311	11.65
2022-04-26	20.31	38.910	-2.403	3.556	11.67
2022-04-27	20.38	38.967	0.345	3.348	11.69
2022-04-28	20.42	39.003	0.196	2.110	11.70
2022-04-29	20.8	39.065	1.861	3.575	11.72
2022-05-05	20.8	39.120	0.000	3.173	11.74
2022-05-06	20.06	39.186	-3.558	3.990	11.76
2022-05-09	20.59	39.242	2.642	3.240	11.77
2022-05-10	20.5	39.274	-0.437	1.894	11.78
2022-05-11	20.63	39.305	0.634	1.805	11.79
2022-05-12	20.84	39.344	1.018	2.230	11.80
2022-05-13	21.19	39.371	1.679	1.536	11.81
2022-05-16	20.71	39.431	-2.265	3.445	11.83
2022-05-17	21.12	39.466	1.980	2.028	11.84
2022-05-18	20.79	39.506	-1.563	2.320	11.85
2022-05-19	20.52	39.532	-1.299	1.491	11.86
2022-05-20	21.15	39.594	3.070	3.509	11.88
2022-05-23	21.04	39.632	-0.520	2.175	11.89

股票属于高风险、高收益投资品种， 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况， 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎